鲁抗医药( 600789.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 6.76 | 6.78 | 6.66 | 6.67 | -1.91% | -0.71% | -7.54% | 20,835,000 | 139,976,000 | 43% | 6.72 | -0.39% | 6.76 | -1.01% | 6.90 | -2.63% | 7.21 | 0.38% | 0.22% |  |
| 2023-01-10 | 6.71 | 6.81 | 6.66 | 6.80 | 0.89% | 0.83% | -5.38% | 24,933,500 | 168,151,000 | 51% | 6.74 | -0.72% | 6.83 | -2.04% | 7.08 | -3.71% | 7.19 | -0.04% | -0.02% | |
| 2023-01-09 | 6.88 | 6.91 | 6.71 | 6.74 | -1.32% | -0.78% | -6.26% | 29,563,100 | 200,814,000 | 61% | 6.79 | -1.51% | 6.97 | -3.29% | 7.36 | -0.61% | 7.19 | -0.21% | -0.15% | |
| 2023-01-06 | 7.14 | 7.15 | 6.81 | 6.83 | -3.94% | -0.97% | -5.20% | 40,674,600 | 280,551,000 | 89% | 6.90 | -3.86% | 7.20 | -4.43% | 7.40 | 0.03% | 7.21 | -0.22% | -0.14% | |
| 2023-01-05 | 7.44 | 7.45 | 7.11 | 7.11 | -2.60% | -0.89% | -1.54% | 38,367,000 | 275,236,000 | 91% | 7.17 | -3.35% | 7.54 | 0.15% | 7.40 | 0.26% | 7.22 | 0.06% | -0.13% | |
| 2023-01-04 | 7.50 | 7.68 | 7.26 | 7.30 | -4.07% | -1.66% | 1.15% | 61,961,600 | 459,943,000 | 161% | 7.42 | -4.36% | 7.53 | 1.28% | 7.38 | 1.60% | 7.22 | 0.68% | -0.12% | |
| 2023-01-03 | 7.53 | 7.98 | 7.46 | 7.61 | 4.82% | -1.95% | 6.17% | 94,150,900 | 730,736,000 | 288% | 7.76 | 6.00% | 7.43 | 4.62% | 7.26 | 4.43% | 7.17 | 2.53% | -0.19% | |
| 2022-12-30 | 7.20 | 7.54 | 7.13 | 7.26 | 1.82% | -0.85% | 3.85% | 76,401,800 | 559,429,000 | 268% | 7.32 | 5.16% | 7.10 | 5.86% | 6.96 | 3.56% | 6.99 | 0.55% | -0.41% | |
| 2022-12-29 | 6.47 | 7.13 | 6.44 | 7.13 | 10.03% | 2.40% | 2.55% | 48,346,300 | 336,636,000 | 186% | 6.96 | 7.72% | 6.71 | 3.06% | 6.72 | 1.36% | 6.95 | -0.37% | -0.42% | |
| 2022-12-28 | 6.44 | 6.52 | 6.39 | 6.48 | 0.47% | 0.25% | -7.15% | 15,317,400 | 99,013,000 | 61% | 6.46 | 0.67% | 6.51 | -1.12% | 6.63 | -1.43% | 6.98 | -1.16% | -0.35% | |
| 2022-12-27 | 6.65 | 6.66 | 6.33 | 6.45 | -3.01% | 0.45% | -8.65% | 29,038,600 | 186,466,000 | 103% | 6.42 | -3.96% | 6.59 | -3.02% | 6.72 | -2.38% | 7.06 | -2.01% | -0.20% | |
| 2022-12-26 | 6.83 | 6.87 | 6.58 | 6.65 | -1.63% | -0.54% | -7.72% | 19,214,700 | 128,472,000 | 62% | 6.69 | -1.76% | 6.79 | -1.81% | 6.89 | -2.33% | 7.21 | -1.29% | 0.09% | |
| 2022-12-23 | 6.82 | 6.91 | 6.71 | 6.76 | -0.59% | -0.68% | -7.40% | 13,093,100 | 89,112,000 | 36% | 6.81 | -1.19% | 6.92 | -0.80% | 7.05 | -1.69% | 7.30 | -0.16% | 0.37% | |
| 2022-12-22 | 7.04 | 7.07 | 6.77 | 6.80 | -2.72% | -1.28% | -7.00% | 19,003,100 | 130,890,000 | 49% | 6.89 | -2.06% | 6.97 | -2.24% | 7.17 | -0.78% | 7.31 | -0.10% | 0.45% | |
| 2022-12-21 | 7.04 | 7.15 | 6.94 | 6.99 | 0.43% | -0.61% | -4.50% | 16,949,300 | 119,201,000 | 42% | 7.03 | 0.49% | 7.13 | -1.66% | 7.23 | -0.54% | 7.32 | 0.12% | 0.53% | |
| 2022-12-20 | 7.11 | 7.20 | 6.90 | 6.96 | -2.52% | -0.56% | -4.79% | 21,956,900 | 153,672,000 | 50% | 7.00 | -3.46% | 7.25 | -0.85% | 7.27 | -1.18% | 7.31 | 0.03% | 0.62% | |
| 2022-12-19 | 7.55 | 7.60 | 7.09 | 7.14 | -4.29% | -1.52% | -2.30% | 38,882,600 | 281,891,000 | 90% | 7.25 | -2.07% | 7.31 | -0.29% | 7.35 | -0.89% | 7.31 | 0.29% | 0.64% | |
| 2022-12-16 | 7.24 | 7.49 | 7.23 | 7.46 | 2.90% | 0.77% | 2.37% | 37,136,600 | 274,940,000 | 86% | 7.40 | 1.77% | 7.34 | -0.50% | 7.42 | 0.35% | 7.29 | 0.46% | 0.66% | |
| 2022-12-15 | 7.19 | 7.37 | 7.19 | 7.25 | 0.14% | -0.33% | -0.06% | 20,417,300 | 148,522,000 | 49% | 7.27 | -0.38% | 7.37 | -0.94% | 7.39 | 0.35% | 7.25 | 0.33% | 0.54% | |
| 2022-12-14 | 7.40 | 7.46 | 7.20 | 7.24 | -3.98% | -0.85% | 0.14% | 40,430,800 | 295,209,000 | 98% | 7.30 | -2.05% | 7.44 | 0.16% | 7.37 | 0.45% | 7.23 | 0.31% | 0.49% | |
| 2022-12-13 | 7.64 | 7.67 | 7.30 | 7.54 | -1.31% | 1.14% | 4.61% | 58,322,500 | 434,803,000 | 154% | 7.46 | -0.73% | 7.43 | 1.06% | 7.34 | 0.91% | 7.21 | 0.88% | 0.47% | |
| 2022-12-12 | 7.30 | 7.75 | 7.25 | 7.64 | 5.23% | 1.73% | 6.93% | 71,410,200 | 536,286,000 | 210% | 7.51 | 3.66% | 7.35 | 2.31% | 7.27 | 1.78% | 7.15 | 1.55% | 0.40% | |
| 2022-12-09 | 7.14 | 7.33 | 7.14 | 7.26 | 1.11% | 0.21% | 3.18% | 38,587,700 | 279,560,000 | 131% | 7.25 | 0.88% | 7.19 | 0.73% | 7.14 | 0.82% | 7.04 | 0.66% | 0.25% | |
| 2022-12-08 | 7.20 | 7.27 | 7.08 | 7.18 | -0.69% | -0.03% | 2.72% | 42,166,200 | 302,847,000 | 156% | 7.18 | 0.52% | 7.13 | 0.51% | 7.08 | 0.91% | 6.99 | 0.68% | 0.21% | |
| 2022-12-07 | 6.95 | 7.24 | 6.89 | 7.23 | 3.58% | 1.19% | 4.13% | 50,082,500 | 357,828,000 | 205% | 7.15 | 1.42% | 7.10 | 1.28% | 7.02 | 0.96% | 6.94 | 1.00% | 0.15% | |
| 2022-12-06 | 7.04 | 7.17 | 6.94 | 6.98 | -0.99% | -0.92% | 1.54% | 28,524,500 | 200,948,000 | 132% | 7.05 | -0.54% | 7.01 | 0.98% | 6.95 | 0.51% | 6.87 | 0.23% | 0.06% | |
| 2022-12-05 | 6.89 | 7.29 | 6.83 | 7.05 | 4.60% | -0.47% | 2.80% | 50,217,000 | 355,680,000 | 234% | 7.08 | 5.32% | 6.94 | 2.44% | 6.92 | 1.80% | 6.86 | 0.54% | 0.07% | |
| 2022-12-02 | 6.71 | 6.77 | 6.66 | 6.74 | 0.00% | 0.22% | -1.19% | 16,843,900 | 113,277,000 | 84% | 6.73 | -0.40% | 6.78 | -0.85% | 6.80 | 0.02% | 6.82 | -0.76% | 0.06% | |
| 2022-12-01 | 6.88 | 6.93 | 6.69 | 6.74 | -1.32% | -0.18% | -1.94% | 19,158,400 | 129,362,000 | 84% | 6.75 | -1.56% | 6.83 | 0.02% | 6.80 | 0.02% | 6.87 | -0.16% | 0.24% | |
| 2022-11-30 | 6.88 | 6.95 | 6.80 | 6.83 | 0.00% | -0.42% | -0.78% | 15,515,600 | 106,416,000 | 67% | 6.86 | -0.32% | 6.83 | 0.59% | 6.79 | 0.50% | 6.88 | 0.07% | 0.31% | | |
|
